Dark

NVDA20270115P135
NVDA Jan 15 2027 135.00 Put (NVDA270115P00135000)
option OPRA

EOD

Aug 14, 2026

1.19-7.031%(-0.09)191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.2200	1.2400	1.1600	1.1900	-7.031%	191	18,157	0.000%
2026-08-13	1.3000	1.3000	1.2700	1.2800	-3.759%	104	18,185	-7.031%
2026-08-12	1.3300	1.3600	1.2800	1.3300	-8.276%	102	18,275	-10.526%
2026-08-11	1.5000	1.5000	1.4000	1.4500	-3.333%	33	18,289	-17.931%
2026-08-10	1.5000	1.6100	1.5000	1.5000	0.000%	128	18,298	-20.667%
2026-08-07	1.5700	1.5900	1.5000	1.5000	-12.281%	8	18,314	-20.667%
2026-08-06	1.7500	1.7900	1.6400	1.7100	-1.156%	815	18,321	-30.409%
2026-08-05	1.8400	1.8400	1.6700	1.7300	-13.930%	199	17,979	-31.214%
2026-08-04	2.0900	2.1100	1.9900	2.0100	-9.865%	173	17,968	-40.796%
2026-08-03	2.7400	2.7400	2.1900	2.2300	-19.203%	163	17,994	-46.637%
2026-07-31	2.8600	3.1000	2.7400	2.7600	-12.381%	858	18,007	-56.884%
2026-07-30	3.1500	3.2200	3.0500	3.1500	-17.105%	332	18,078	-62.222%
2026-07-29	3.1000	3.8000	3.1000	3.8000	+20.635%	1,997	17,020	-68.684%
2026-07-28	3.4500	3.5000	3.0000	3.1500	-1.563%	147	16,146	-62.222%
2026-07-27	2.7500	3.5000	2.7500	3.2000	+18.519%	146	16,126	-62.813%
2026-07-24	2.6400	2.7600	2.3100	2.7000	+0.746%	608	16,117	-55.926%
2026-07-23	2.5600	2.7600	2.5300	2.6800	+13.559%	44	15,916	-55.597%
2026-07-22	2.4900	2.5300	2.2000	2.3600	-6.349%	94	15,910	-49.576%
2026-07-21	2.6200	2.6900	2.5200	2.5200	-12.195%	70	15,909	-52.778%
2026-07-20	2.9600	2.9600	2.6800	2.8700	-5.902%	109	15,905	-58.537%
2026-07-17	3.1000	3.3000	2.8500	3.0500	+11.722%	104	15,888	-60.984%
2026-07-16	2.6800	2.8100	2.5900	2.7300	+7.059%	72	15,915	-56.410%
2026-07-15	2.4000	2.6300	2.4000	2.5500	+4.082%	63	15,868	-53.333%
2026-07-14	2.4400	2.4700	2.4400	2.4500	-16.949%	8	15,852	-51.429%
2026-07-13	2.5200	2.9900	2.5200	2.9500	+14.786%	75	15,848	-59.661%
2026-07-10	2.7500	2.7600	2.5200	2.5700	-11.684%	95	15,850	-53.696%
2026-07-09	3.0300	3.2500	2.9100	2.9100	-1.020%	49	15,865	-59.107%
2026-07-08	3.2500	3.3500	2.9400	2.9400	-14.783%	1,983	15,879	-59.524%
2026-07-07	3.5600	3.6000	3.1500	3.4500	+7.813%	1,175	14,510	-65.507%
2026-07-06	3.3500	3.3600	3.1300	3.2000	-14.667%	288	13,763	-62.813%
2026-07-02	3.4500	3.8000	3.4200	3.7500	+16.099%	412	13,574	-68.267%
2026-07-01	3.5700	3.5700	3.1200	3.2300	+7.667%	68	13,574	-63.158%
2026-06-30	3.1000	3.1300	3.0000	3.0000	-10.448%	180	13,571	-60.333%
2026-06-29	3.6000	3.7100	3.3000	3.3500	-2.899%	1,215	13,533	-64.478%
2026-06-26	3.9500	3.9500	3.3500	3.4500	-4.167%	402	13,035	-65.507%
2026-06-25	3.8500	3.9500	3.5500	3.6000	+5.882%	156	13,045	-66.944%
2026-06-24	3.1800	3.4500	3.0800	3.4000	+6.918%	234	13,011	-65.000%
2026-06-23	3.3000	3.4000	3.1400	3.1800	+13.571%	79	12,966	-62.579%
2026-06-22	2.8000	2.9000	2.7800	2.8000	-3.448%	43	13,022	-57.500%
2026-06-18	2.9100	2.9200	2.9000	2.9000	-4.918%	6	12,507	-58.966%
2026-06-17	3.0500	3.0800	2.9500	3.0500	+4.811%	1,024	12,507	-60.984%
2026-06-16	2.9900	2.9900	2.9100	2.9100	+0.345%	21	12,507	-59.107%
2026-06-15	3.1000	3.1000	2.8300	2.9000	-20.548%	54	12,415	-58.966%
2026-06-12	3.7500	3.8200	3.6500	3.6500	-5.195%	225	12,415	-67.397%
2026-06-11	4.2000	4.2000	3.8500	3.8500	-11.494%	8	12,415	-69.091%
2026-06-10	4.2500	4.4300	4.1200	4.3500	+8.750%	164	12,407	-72.644%
2026-06-09	3.5000	4.5600	3.5000	4.0000	+6.667%	169	12,283	-70.250%
2026-06-08	3.6500	3.8400	3.6000	3.7500	-7.178%	63	12,206	-68.267%
2026-06-05	3.4500	4.1200	3.3700	4.0400	+36.949%	4,244	12,209	-70.545%
2026-06-04	3.4600	3.4600	2.9500	2.9500	-11.145%	213	15,071	-59.661%
2026-06-03	3.2000	3.3800	3.2000	3.3200	+9.211%	140	15,264	-64.157%
2026-06-02	2.8700	3.0500	2.8600	3.0400	+5.190%	384	15,243	-60.855%
2026-06-01	3.4000	3.4000	2.8500	2.8900	-18.592%	97	14,925	-58.824%
2026-05-29	3.3000	3.5500	3.1500	3.5500	+9.231%	491	14,939	-66.479%
2026-05-28	3.4200	3.4600	3.2500	3.2500	-4.412%	103	14,482	-63.385%
2026-05-27	3.6000	3.7000	3.4000	3.4000	-2.017%	15	14,486	-65.000%
2026-05-26	3.4000	3.5400	3.4000	3.4700	+0.580%	32	14,483	-65.706%
2026-05-22	3.3400	3.4800	3.2100	3.4500	+4.863%	85	14,466	-65.507%
2026-05-21	3.2000	3.3600	3.0500	3.2900	+0.920%	111	14,459	-63.830%
2026-05-20	3.4300	3.4300	3.0500	3.2600	-6.857%	180	14,459	-63.497%
2026-05-19	3.6000	3.7500	3.4100	3.5000	-1.408%	30	14,459	-66.000%
2026-05-18	3.5500	3.7600	3.5000	3.5500	-4.570%	147	14,459	-66.479%
2026-05-15	3.7000	3.7200	3.4800	3.7200	+18.095%	828	14,459	-68.011%
2026-05-14	3.2500	3.3100	3.1500	3.1500	-8.696%	72	13,742	-62.222%
2026-05-13	3.5000	3.5300	3.3900	3.4500	-9.211%	28	13,766	-65.507%
2026-05-12	3.5800	3.9100	3.5800	3.8000	+2.703%	146	13,766	-68.684%
2026-05-11	3.8500	3.8500	3.6500	3.7000	-6.329%	25	13,766	-67.838%
2026-05-08	3.9800	4.0600	3.9000	3.9500	-5.952%	56	13,879	-69.873%
2026-05-07	4.6000	4.6000	4.1500	4.2000	-5.618%	66	13,839	-71.667%
2026-05-06	4.8800	4.9500	4.4500	4.4500	-15.238%	223	13,850	-73.258%
2026-05-05	5.0600	5.2500	5.0500	5.2500	+3.960%	92	13,797	-77.333%
2026-05-04	5.2500	5.6500	5.0500	5.0500	-6.481%	97	13,796	-76.436%
2026-05-01	5.4000	5.5000	5.2100	5.4000	-1.818%	125	13,777	-77.963%
2026-04-30	4.8500	5.5000	4.7500	5.5000	+16.034%	560	13,777	-78.364%
2026-04-29	4.5700	4.7600	4.4700	4.7400	+6.998%	422	13,399	-74.895%
2026-04-28	4.6500	4.7800	4.4300	4.4300	+5.476%	83	13,062	-73.138%
2026-04-27	4.6800	4.7100	4.2000	4.2000	-11.579%	60	13,034	-71.667%
2026-04-24	5.1500	5.1500	4.7500	4.7500	-11.874%	246	13,044	-74.947%
2026-04-23	5.0600	5.5300	4.9000	5.3900	+5.894%	2,510	13,078	-77.922%
2026-04-22	5.2100	5.2500	4.9500	5.0900	-3.048%	88	11,045	-76.621%
2026-04-21	5.1300	5.2500	5.1300	5.2500	+2.539%	9	11,077	-77.333%
2026-04-20	5.2000	5.2200	5.1000	5.1200	+1.186%	38	11,077	-76.758%
2026-04-17	5.0000	5.3000	5.0000	5.0600	-8.664%	165	11,083	-76.482%
2026-04-16	5.4700	5.5400	5.4500	5.5400	+3.166%	7	11,097	-78.520%
2026-04-15	5.4500	5.4500	5.1100	5.3700	-2.717%	243	11,095	-77.840%
2026-04-14	5.8100	5.9000	5.4900	5.5200	-11.680%	79	10,999	-78.442%
2026-04-13	6.5800	6.5800	6.2500	6.2500	-2.344%	460	11,014	-80.960%
2026-04-10	6.4400	6.5100	6.2000	6.4000	-5.045%	1,053	10,794	-81.406%
2026-04-09	7.1500	7.1500	6.7400	6.7400	-7.163%	164	11,718	-82.344%
2026-04-08	7.3000	7.4400	6.9200	7.2600	-12.530%	582	11,724	-83.609%
2026-04-07	8.7500	8.7500	8.3000	8.3000	-0.599%	64	11,671	-85.663%
2026-04-06	8.5200	8.5200	8.3500	8.3500	-1.765%	30	11,688	-85.749%
2026-04-02	9.5500	9.5500	8.5000	8.5000	-3.955%	456	11,575	-86.000%
2026-04-01	8.5100	9.0300	8.2000	8.8500	-1.117%	370	11,575	-86.554%
2026-03-31	10.3000	10.3000	8.9500	8.9500	-20.444%	222	11,644	-86.704%
2026-03-30	10.9000	11.4000	10.7300	11.2500	+0.446%	104	11,580	-89.422%
2026-03-27	10.8200	11.2300	10.5000	11.2000	+9.589%	322	11,589	-89.375%
2026-03-26	9.1200	10.2200	9.0000	10.2200	+17.202%	861	11,422	-88.356%
2026-03-25	8.4300	8.7200	8.1800	8.7200	-5.730%	28	11,275	-86.353%
2026-03-24	9.4200	9.4500	9.0700	9.2500	+0.872%	120	11,287	-87.135%
2026-03-23	9.2000	9.5700	9.0000	9.1700	-12.667%	203	11,244	-87.023%
2026-03-20	9.4500	10.5000	9.4500	10.5000	+13.514%	218	11,396	-88.667%
2026-03-19	9.6000	10.0000	9.1000	9.2500	+5.114%	285	11,310	-87.135%
2026-03-18	8.8700	8.9200	8.6700	8.8000	-0.565%	30	11,258	-86.477%
2026-03-17	8.7000	8.9000	8.6000	8.8500	+1.724%	289	11,261	-86.554%
2026-03-16	8.9000	8.9400	8.6000	8.7000	-12.563%	73	11,102	-86.322%
2026-03-13	9.2700	10.0500	9.2700	9.9500	+3.109%	147	11,099	-88.040%
2026-03-12	9.7300	9.7300	9.3100	9.6500	+7.942%	84	10,997	-87.668%
2026-03-11	8.9000	9.0300	8.9000	8.9400	-2.614%	60	10,995	-86.689%
2026-03-10	8.9400	9.1800	8.6500	9.1800	-8.200%	6	10,959	-87.037%
2026-03-09	11.4500	11.4500	9.9800	10.0000	-12.281%	56	10,958	-88.100%
2026-03-06	10.4000	11.5000	9.6500	11.4000	+13.433%	259	10,974	-89.561%
2026-03-05	10.0000	10.6600	9.5800	10.0500	+3.608%	26	10,857	-88.159%
2026-03-04	10.0000	10.0000	9.3600	9.7000	-4.902%	41	10,841	-87.732%
2026-03-03	10.7700	11.0000	10.2000	10.2000	+3.553%	812	10,820	-88.333%
2026-03-02	11.0600	11.0600	9.6100	9.8500	-10.455%	45	10,021	-87.919%
2026-02-27	10.6400	11.0000	10.0000	11.0000	+13.990%	316	9,996	-89.182%
2026-02-26	8.7700	9.9000	8.7700	9.6500	+18.405%	155	9,894	-87.668%
2026-02-25	8.6600	8.6600	8.0200	8.1500	-7.386%	336	9,939	-85.399%
2026-02-24	9.0000	9.0000	8.8000	8.8000	-5.172%	28	9,939	-86.477%
2026-02-23	9.1300	9.5200	9.1300	9.2800	-1.799%	25	9,926	-87.177%
2026-02-20	9.4400	9.5900	9.1200	9.4500	-5.970%	83	9,924	-87.407%
2026-02-19	9.7500	10.0500	9.7200	10.0500	+3.930%	279	9,959	-88.159%
2026-02-18	9.2000	9.6700	9.0500	9.6700	-2.814%	676	9,960	-87.694%
2026-02-17	10.7300	11.2700	9.6300	9.9500	-5.687%	31	10,429	-88.040%
2026-02-13	10.2700	11.0000	9.9600	10.5500	+2.927%	158	10,426	-88.720%
2026-02-12	9.2700	10.2500	9.2700	10.2500	+9.626%	143	10,426	-88.390%
2026-02-11	8.9100	9.3900	8.9100	9.3500	-0.532%	96	10,333	-87.273%
2026-02-10	9.5500	9.6500	9.3000	9.4000	-1.468%	698	10,301	-87.340%
2026-02-09	10.3500	10.3500	9.1000	9.5400	-6.010%	155	10,349	-87.526%
2026-02-06	11.6000	11.7500	10.1200	10.1500	-19.252%	48	10,217	-88.276%
2026-02-05	12.0700	12.6000	11.4700	12.5700	+7.253%	753	10,248	-90.533%
2026-02-04	10.9000	12.4100	10.9000	11.7200	+7.032%	1,230	9,612	-89.846%
2026-02-03	9.8200	11.6000	9.8200	10.9500	+17.742%	487	8,700	-89.132%
2026-02-02	9.9200	9.9200	9.3000	9.3000	-1.274%	159	8,529	-87.204%
2026-01-30	9.2500	9.6500	9.0000	9.4200	+1.509%	163	8,546	-87.367%
2026-01-29	9.8500	10.0200	9.2800	9.2800	+3.111%	13	8,510	-87.177%
2026-01-28	8.9500	9.2000	8.9000	9.0000	-2.492%	462	8,516	-86.778%
2026-01-27	9.4800	9.5900	9.0700	9.2300	-3.046%	251	8,172	-87.107%
2026-01-26	9.5800	9.5800	9.4400	9.5200	-0.314%	181	8,209	-87.500%
2026-01-23	9.5000	9.5600	9.3500	9.5500	-3.535%	47	8,104	-87.539%
2026-01-22	9.5300	9.9000	9.5300	9.9000	+0.508%	21	8,097	-87.980%
2026-01-21	10.6000	10.7600	9.8000	9.8500	-11.659%	78	8,088	-87.919%
2026-01-20	10.3600	11.1500	10.3600	11.1500	+17.989%	2,245	8,099	-89.327%
2026-01-16	9.5500	9.5500	9.3500	9.4500	-1.047%	67	6,436	-87.407%
2026-01-15	9.0000	9.6000	9.0000	9.5500	-5.819%	69	6,436	-87.539%
2026-01-14	9.9000	10.4300	9.9000	10.1400	+4.536%	96	6,427	-88.264%
2026-01-13	9.6500	9.7000	9.2300	9.7000	+1.042%	101	6,414	-87.732%
2026-01-12	9.6500	9.7500	9.3800	9.6000	-1.538%	61	6,367	-87.604%
2026-01-09	10.1500	10.1500	9.6500	9.7500	-2.985%	96	6,356	-87.795%
2026-01-08	10.0000	10.3400	10.0000	10.0500	+5.236%	241	6,353	-88.159%
2026-01-07	9.6000	9.6000	9.3000	9.5500	-1.445%	60	6,349	-87.539%
2026-01-06	9.3600	9.7500	9.3600	9.6900	-5.922%	8	6,295	-87.719%
2026-01-05	9.7600	10.3500	9.6200	10.3000	+4.569%	30	6,294	-88.447%
2026-01-02	9.9800	10.0000	9.7600	9.8500	-0.905%	27	6,305	-87.919%
2025-12-31	9.6500	10.0000	9.6500	9.9400	+0.914%	99	6,197	-88.028%
2025-12-30	9.7300	9.8500	9.7300	9.8500	-1.005%	52	6,197	-87.919%
2025-12-29	10.0000	10.3000	9.9500	9.9500	+5.291%	449	6,200	-88.040%
2025-12-26	9.4500	9.4500	9.4500	9.4500	-4.545%	30	6,154	-87.407%
2025-12-24	9.9000	10.0000	9.9000	9.9000	+1.643%	8	6,167	-87.980%
2025-12-23	10.0200	10.0200	9.7200	9.7400	-5.894%	12	6,167	-87.782%
2025-12-22	10.4000	10.4000	10.3000	10.3500	-4.608%	16	6,163	-88.502%
2025-12-19	11.3000	11.3000	10.6000	10.8500	-7.186%	944	6,166	-89.032%
2025-12-18	11.7500	11.8500	11.6500	11.6900	-7.589%	112	6,420	-89.820%
2025-12-17	12.2000	12.9200	12.2000	12.6500	+7.843%	966	6,332	-90.593%
2025-12-16	11.7800	12.0000	11.5900	11.7300	+1.471%	27	5,487	-89.855%
2025-12-15	11.8000	11.8000	11.4200	11.5600	-5.633%	10	5,483	-89.706%
2025-12-12	11.3500	12.6000	11.3500	12.2500	+7.456%	25	5,488	-90.286%
2025-12-11	12.0500	12.0500	11.4000	11.4000	+2.703%	10	5,479	-89.561%
2025-12-10	11.2700	11.6300	11.1000	11.1000	-0.538%	20	5,477	-89.279%
2025-12-09	11.0500	11.2400	11.0000	11.1600	+0.090%	16	5,473	-89.337%
2025-12-08	10.9100	11.2000	10.8000	11.1500	-3.043%	120	5,464	-89.327%
2025-12-05	11.4500	11.5000	11.4500	11.5000	+0.877%	53	5,455	-89.652%
2025-12-04	11.6200	11.6200	11.3500	11.4000	-4.202%	30	5,454	-89.561%
2025-12-03	11.8000	11.9000	11.5800	11.9000	+3.030%	407	5,435	-90.000%
2025-12-02	11.5500	11.5500	11.0000	11.5500	-1.702%	17	5,470	-89.697%
2025-12-01	11.7500	11.8000	11.7200	11.7500	-4.316%	83	5,460	-89.872%
2025-11-28	12.3500	12.3500	12.1000	12.2800	+3.193%	367	5,381	-90.309%
2025-11-26	11.7100	12.0000	11.7100	11.9000	-5.179%	63	5,370	-90.000%
2025-11-25	12.8000	14.1800	12.5000	12.5500	+8.658%	284	5,370	-90.518%
2025-11-24	12.6000	12.7500	11.5000	11.5500	-12.500%	20	5,537	-89.697%
2025-11-21	13.0000	14.5000	12.0000	13.2000	+3.125%	397	5,536	-90.985%
2025-11-20	9.3700	12.8000	9.3700	12.8000	+15.837%	136	5,605	-90.703%
2025-11-19	11.6700	11.6700	10.7000	11.0500	-6.356%	503	5,564	-89.231%
2025-11-18	11.8500	12.2000	11.5400	11.8000	+7.273%	89	5,883	-89.915%
2025-11-17	11.4400	11.4400	11.0000	11.0000	+1.852%	49	5,871	-89.182%
2025-11-14	12.2500	12.2500	10.8000	10.8000	-7.296%	273	5,872	-88.981%
2025-11-13	11.3500	11.9000	11.3500	11.6500	+9.390%	21	6,136	-89.785%
2025-11-12	10.7000	10.7400	10.5000	10.6500	-0.467%	26	6,140	-88.826%
2025-11-11	10.8000	10.9200	10.3900	10.7000	+9.969%	40	6,132	-88.879%
2025-11-10	10.0300	10.2500	9.7100	9.7300	-16.624%	81	6,118	-87.770%
2025-11-07	12.1000	12.8000	11.6700	11.6700	+4.103%	350	6,102	-89.803%
2025-11-06	10.2000	11.2100	10.2000	11.2100	+20.667%	68	5,972	-89.384%
2025-11-05	9.3700	9.3700	9.2000	9.2900	-2.723%	74	5,914	-87.191%
2025-11-04	9.2000	9.6000	9.0700	9.5500	+13.018%	260	5,900	-87.539%
2025-11-03	8.1500	8.4500	8.1500	8.4500	-2.537%	28	6,022	-85.917%
2025-10-31	8.6000	8.8100	8.4500	8.6700	-5.863%	457	6,022	-86.275%
2025-10-30	8.9000	9.2500	8.5000	9.2100	+8.353%	22	6,470	-87.079%
2025-10-29	7.8200	8.7500	7.8000	8.5000	-2.857%	152	6,476	-86.000%
2025-10-28	9.3800	9.7500	8.7500	8.7500	-11.168%	136	6,543	-86.400%
2025-10-27	9.4000	9.8500	9.4000	9.8500	-1.500%	35	6,418	-87.919%
2025-10-24	10.3500	10.4500	10.0000	10.0000	-10.714%	166	6,418	-88.100%
2025-10-23	11.2000	11.2000	11.2000	11.2000	-1.754%	1	6,323	-89.375%
2025-10-22	11.4500	11.6500	11.2300	11.4000	+2.242%	47	6,324	-89.561%
2025-10-21	11.5000	11.5000	11.1200	11.1500	+1.734%	253	6,326	-89.327%
2025-10-20	11.3100	11.3100	10.9600	10.9600	-4.696%	5	6,425	-89.142%
2025-10-17	11.8000	12.1000	11.5000	11.5000	-6.883%	5	6,426	-89.652%
2025-10-15	12.3500	12.3500	12.3500	12.3500	+1.230%	1	6,426	-90.364%
2025-10-14	12.7000	12.7000	11.8500	12.2000	+9.221%	97	6,425	-90.246%
2025-10-13	11.5000	11.5000	11.0200	11.1700	-7.457%	18	6,431	-89.346%
2025-10-10	10.1700	12.0700	10.0500	12.0700	+17.184%	830	6,434	-90.141%
2025-10-09	10.2000	10.3400	9.9500	10.3000	-2.830%	8	5,831	-88.447%
2025-10-08	10.3500	10.6000	10.3500	10.6000	-2.752%	17	5,825	-88.774%
2025-10-07	11.1700	11.1700	10.9000	10.9000	-2.242%	4	5,822	-89.083%
2025-10-06	10.7500	11.2000	10.7500	11.1500	+4.695%	120	5,822	-89.327%
2025-10-03	10.1800	10.6500	10.1800	10.6500	+2.700%	6	5,814	-88.826%
2025-10-02	10.5000	10.5000	10.2000	10.3700	-2.446%	88	5,811	-88.525%
2025-10-01	10.7800	10.7800	10.6300	10.6300	+0.283%	30	5,809	-88.805%
2025-09-30	10.7500	11.0000	10.5500	10.6000	-4.505%	138	5,797	-88.774%
2025-09-29	10.7500	11.1500	10.6500	11.1000	-4.639%	24	5,736	-89.279%
2025-09-26	11.6500	11.6900	11.6400	11.6400	-0.513%	68	5,725	-89.777%
2025-09-25	12.4500	12.4500	11.2200	11.7000	+0.429%	20	5,731	-89.829%
2025-09-23	10.6500	11.7400	10.6500	11.6500	+9.390%	159	5,720	-89.785%
2025-09-22	11.4000	11.4500	10.3600	10.6500	-6.167%	112	5,631	-88.826%
2025-09-18	11.3500	11.3500	11.2500	11.3500	-6.967%	13	5,559	-89.515%
2025-09-17	11.9500	12.5500	11.9500	12.2000	+4.452%	214	5,550	-90.246%
2025-09-16	11.3000	11.6800	11.3000	11.6800	+5.036%	79	5,737	-89.812%
2025-09-15	11.1200	11.1200	11.1200	11.1200	+1.091%	10	5,670	-89.299%
2025-09-12	11.0200	11.0500	11.0000	11.0000	-4.927%	25	5,660	-89.182%
2025-09-10	10.9500	11.6100	10.9500	11.5700	-6.164%	248	5,641	-89.715%
2025-09-09	12.7800	12.7800	12.3300	12.3300	-1.987%	63	5,563	-90.349%
2025-09-08	12.5600	12.5800	12.5600	12.5800	-4.841%	20	5,548	-90.541%
2025-09-05	13.2000	13.5500	12.9000	13.2200	+7.567%	51	5,538	-90.998%
2025-09-04	12.4000	12.4000	12.2900	12.2900	-3.909%	82	5,514	-90.317%
2025-09-03	12.6300	12.8800	12.6000	12.7900	-1.540%	263	5,442	-90.696%
2025-09-02	13.1700	13.8200	12.9700	12.9900	+5.438%	187	5,381	-90.839%
2025-08-29	11.7700	12.5000	11.7700	12.3200	+9.220%	17	5,289	-90.341%
2025-08-28	11.5000	11.5000	10.9300	11.2800	-1.656%	9	5,289	-89.450%
2025-08-27	11.4000	11.6000	11.4000	11.4700	-1.882%	3	5,291	-89.625%
2025-08-26	11.9000	11.9000	11.6300	11.6900	+0.257%	4	5,291	-89.820%
2025-08-25	11.6800	11.7100	11.6600	11.6600	-5.968%	3	5,290	-89.794%
2025-08-22	13.0200	13.0200	12.3000	12.4000	-4.247%	30	5,292	-90.403%
2025-08-21	12.8000	12.9500	12.8000	12.9500	+0.778%	4	5,273	-90.811%
2025-08-20	13.0500	13.8500	12.8500	12.8500	+6.551%	110	5,270	-90.739%
2025-08-19	11.5100	12.1500	11.5100	12.0600	+6.631%	14	5,264	-90.133%
2025-08-18	11.3900	11.5000	11.3100	11.3100	-2.918%	7	5,252	-89.478%
2025-08-15	12.1000	12.1000	11.6500	11.6500	+0.866%	163	5,247	-89.785%
2025-08-14	11.4500	11.5500	11.4500	11.5500	-2.614%	3	5,170	-89.697%
2025-08-13	11.3500	11.8600	11.3500	11.8600	+5.893%	5	5,171	-89.966%
2025-08-12	11.8500	11.8500	11.2000	11.2000	-3.448%	25	5,173	-89.375%
2025-08-11	11.2800	11.6000	11.2800	11.6000	+1.310%	31	5,192	-89.741%
2025-08-08	11.4800	11.5600	11.3900	11.4500	-4.742%	10	5,173	-89.607%
2025-08-07	11.1000	12.0200	11.1000	12.0200	-0.661%	10	5,173	-90.100%
2025-08-06	12.4500	12.4500	11.9500	12.1000	0.000%	24	5,172	-90.165%
2025-08-05	12.3500	12.4500	12.1000	12.1000	+1.255%	3	5,172	-90.165%
2025-08-04	12.4100	12.4100	11.9500	11.9500	-8.077%	19	5,172	-90.042%
2025-08-01	13.4100	13.4500	12.6500	13.0000	+8.153%	26	5,167	-90.846%
2025-07-31	11.5000	12.0200	11.3500	12.0200	+1.692%	15	5,164	-90.100%
2025-07-30	11.7000	11.8200	11.6000	11.8200	-1.088%	58	5,170	-89.932%
2025-07-29	11.4100	12.1500	11.3400	11.9500	+1.185%	36	5,125	-90.042%
2025-07-28	12.1500	12.1500	11.7700	11.8100	-4.604%	67	5,136	-89.924%
2025-07-25	12.6300	12.6600	12.1600	12.3800	-1.355%	49	5,174	-90.388%
2025-07-24	12.9000	13.0200	12.5500	12.5500	-6.343%	17	5,143	-90.518%
2025-07-23	13.5000	14.0000	13.2500	13.4000	-5.166%	1,028	5,141	-91.119%
2025-07-22	13.8500	14.7000	13.8500	14.1300	+5.056%	17	4,490	-91.578%
2025-07-21	13.7000	13.7000	13.3300	13.4500	-1.825%	24	4,488	-91.152%
2025-07-18	13.3800	13.7000	13.3300	13.7000	+1.859%	30	4,494	-91.314%
2025-07-17	13.8500	13.8500	13.3800	13.4500	-3.929%	26	4,506	-91.152%
2025-07-16	14.1000	14.2500	14.0000	14.0000	-0.071%	31	4,514	-91.500%
2025-07-15	14.0000	14.2700	13.5700	14.0100	-8.730%	293	4,499	-91.506%
2025-07-14	15.9100	15.9100	15.3500	15.3500	+0.656%	27	4,584	-92.248%
2025-07-11	14.7500	15.2600	14.6800	15.2500	-2.244%	44	4,570	-92.197%
2025-07-10	15.7000	15.9000	15.5400	15.6000	-1.266%	63	4,534	-92.372%
2025-07-09	16.4000	16.4000	15.6500	15.8000	-4.819%	29	4,537	-92.468%
2025-07-08	16.8500	16.8500	16.5500	16.6000	-3.320%	17	4,520	-92.831%
2025-07-07	17.0500	17.2500	16.8500	17.1700	+1.478%	20	4,519	-93.069%
2025-07-03	17.2500	17.2600	16.6500	16.9200	-4.136%	81	4,469	-92.967%
2025-07-02	18.3500	18.3500	17.4900	17.6500	-4.595%	123	4,469	-93.258%
2025-07-01	18.2000	19.0000	18.1000	18.5000	+3.352%	24	4,554	-93.568%
2025-06-30	17.6500	18.1000	17.6500	17.9000	-2.823%	12	4,547	-93.352%
2025-06-27	18.2500	18.4900	17.7500	18.4200	-0.701%	369	4,540	-93.540%
2025-06-26	18.6000	18.6000	18.0500	18.5500	-2.522%	616	4,878	-93.585%
2025-06-25	19.3300	19.3300	18.8800	19.0300	-5.323%	57	4,359	-93.747%
2025-06-24	20.5600	20.5600	20.1000	20.1000	-6.425%	155	4,353	-94.080%
2025-06-23	22.2500	22.2500	21.4500	21.4800	-4.533%	111	4,439	-94.460%
2025-06-20	22.0000	22.5000	22.0000	22.5000	+1.351%	24	4,401	-94.711%
2025-06-18	22.3500	22.4200	22.1000	22.2000	-1.377%	14	4,402	-94.640%
2025-06-17	22.4500	22.5100	22.4500	22.5100	+0.491%	5	4,402	-94.713%
2025-06-16	22.8500	22.8500	22.0700	22.4000	-3.821%	65	4,402	-94.688%
2025-06-13	23.6500	23.8000	23.2900	23.2900	+2.374%	24	4,408	-94.891%
2025-06-12	23.1500	23.1500	22.7000	22.7500	-2.985%	61	4,414	-94.769%
2025-06-11	22.8000	23.4500	22.7500	23.4500	+1.957%	291	4,410	-94.925%
2025-06-10	23.4500	23.8000	22.9900	23.0000	-2.995%	59	4,200	-94.826%
2025-06-09	23.1500	23.7100	22.9500	23.7100	-0.795%	70	4,223	-94.981%
2025-06-06	23.8400	23.9000	23.6900	23.9000	-4.400%	38	4,183	-95.021%
2025-06-05	24.2500	25.0000	23.4500	25.0000	+3.950%	61	4,194	-95.240%
2025-06-04	24.1200	24.5000	24.0500	24.0500	-1.029%	44	4,186	-95.052%
2025-06-03	24.4400	24.4400	24.1000	24.3000	-4.706%	110	4,180	-95.103%
2025-06-02	25.8400	25.8400	25.3300	25.5000	-3.226%	71	4,206	-95.333%
2025-05-30	25.4000	26.9500	25.4000	26.3500	+4.771%	386	4,186	-95.484%
2025-05-29	24.4000	25.4000	23.8500	25.1500	-5.805%	276	4,001	-95.268%
2025-05-28	26.7500	26.9500	26.0000	26.7000	-0.559%	352	3,855	-95.543%
2025-05-27	27.0000	27.0000	26.8500	26.8500	-5.889%	5	3,602	-95.568%
2025-05-22	28.5300	28.5300	28.5300	28.5300	+1.530%	1	3,602	-95.829%
2025-05-21	27.1600	28.1000	26.4600	28.1000	+2.219%	11	3,603	-95.765%
2025-05-20	27.5500	27.6500	27.4000	27.4900	+1.252%	21	3,595	-95.671%
2025-05-19	28.2500	28.2500	26.8800	27.1500	+0.854%	427	3,592	-95.617%
2025-05-16	26.7900	27.0000	26.6500	26.9200	-0.296%	38	3,371	-95.579%
2025-05-15	27.2700	27.4000	26.4900	27.0000	+0.935%	1,042	3,369	-95.593%
2025-05-14	26.8300	27.5500	26.7300	26.7500	-5.343%	232	2,908	-95.551%
2025-05-13	29.4500	29.5000	28.0500	28.2600	-9.856%	511	2,834	-95.789%
2025-05-12	32.1200	32.1200	31.3500	31.3500	-14.810%	2	2,499	-96.204%
2025-05-01	36.4000	36.8000	36.4000	36.8000	-3.030%	51	2,500	-96.766%
2025-04-29	37.9500	37.9500	37.9500	37.9500	+1.173%	220	2,350	-96.864%
2025-04-25	37.5100	37.5100	37.5100	37.5100	-9.614%	10	2,570	-96.828%
2025-04-24	41.5000	41.5000	41.5000	41.5000	-1.659%	1	2,565	-97.133%
2025-04-23	42.0000	42.2000	42.0000	42.2000	-6.472%	4	2,566	-97.180%
2025-04-22	45.1200	45.1200	45.1200	45.1200	-4.609%	1	2,569	-97.363%
2025-04-21	45.2000	47.6500	45.2000	47.3000	+7.573%	13	2,569	-97.484%
2025-04-17	43.9700	43.9700	43.9700	43.9700	+1.924%	1	2,576	-97.294%
2025-04-16	41.9800	43.1400	41.9800	43.1400	+15.348%	23	2,576	-97.242%
2025-04-15	38.1500	38.1500	37.4000	37.4000	-3.979%	16	2,577	-96.818%
2025-04-14	37.8900	38.9500	37.8900	38.9500	-4.300%	5	2,582	-96.945%
2025-04-10	39.7500	42.5500	39.7500	40.7000	+9.409%	6	2,587	-97.076%
2025-04-09	40.3900	40.3900	37.2000	37.2000	-24.848%	50	2,589	-96.801%
2025-04-08	42.8100	49.5000	42.8100	49.5000	+2.804%	101	2,592	-97.596%
2025-04-07	53.9300	54.9000	47.7200	48.1500	-2.412%	46	2,693	-97.529%
2025-04-04	46.9700	49.3400	46.9700	49.3400	+13.818%	56	2,730	-97.588%
2025-04-03	43.9000	43.9000	43.3500	43.3500	+9.194%	2	2,734	-97.255%
2025-04-02	39.9000	39.9000	38.8000	39.7000	-3.758%	28	2,735	-97.003%
2025-04-01	41.2500	41.2500	41.2500	41.2500	-4.337%	1	2,758	-97.115%
2025-03-31	42.6100	43.1300	42.6100	43.1200	+6.891%	12	2,757	-97.240%
2025-03-28	38.3300	40.3400	38.3300	40.3400	+5.025%	98	2,766	-97.050%
2025-03-27	38.4100	38.4100	38.4100	38.4100	+1.614%	1	2,773	-96.902%
2025-03-26	37.8000	37.8000	37.8000	37.8000	+10.044%	2	2,773	-96.852%
2025-03-25	34.3500	34.3500	34.3500	34.3500	-6.019%	2	2,775	-96.536%
2025-03-20	36.1500	36.5500	35.4500	36.5500	+0.274%	115	2,773	-96.744%
2025-03-19	36.4500	36.4500	36.4500	36.4500	-3.316%	1	2,696	-96.735%
2025-03-18	37.7000	37.7000	37.7000	37.7000	+6.317%	2	2,695	-96.844%
2025-03-14	36.2800	36.2800	35.4600	35.4600	-8.372%	6	2,698	-96.644%
2025-03-13	38.7000	38.7000	38.7000	38.7000	-4.750%	5	2,704	-96.925%
2025-03-11	40.6000	40.6300	40.6000	40.6300	-4.624%	100	2,704	-97.071%
2025-03-10	40.7500	42.7400	40.7500	42.6000	+6.367%	11	2,804	-97.207%
2025-03-07	39.7100	41.6300	39.7100	40.0500	-1.718%	94	2,810	-97.029%
2025-03-06	39.6200	41.3000	38.7300	40.7500	+8.812%	17	2,855	-97.080%
2025-03-05	38.2000	38.2000	37.4500	37.4500	-2.398%	2	2,843	-96.822%
2025-03-04	39.9400	40.7500	38.3700	38.3700	-5.166%	30	2,843	-96.899%
2025-03-03	36.8200	40.4600	36.5600	40.4600	+13.940%	7	2,820	-97.059%
2025-02-28	36.3200	36.3200	35.5000	35.5100	-1.224%	44	2,823	-96.649%
2025-02-27	30.7500	35.9500	30.7500	35.9500	+11.473%	135	2,822	-96.690%
2025-02-26	32.0800	32.2500	31.3900	32.2500	-4.160%	36	2,713	-96.310%
2025-02-25	32.6000	33.8000	32.6000	33.6500	+6.386%	42	2,685	-96.464%
2025-02-24	30.2500	31.9500	29.8500	31.6300	+3.197%	71	2,644	-96.238%
2025-02-21	29.0000	31.0000	28.9500	30.6500	+7.056%	124	2,696	-96.117%
2025-02-20	29.0000	29.2400	28.6300	28.6300	-1.071%	9	2,676	-95.844%
2025-02-19	29.3800	29.6500	28.5000	28.9400	-1.397%	119	2,674	-95.888%
2025-02-18	28.9100	29.3500	28.2500	29.3500	-0.475%	358	2,664	-95.945%
2025-02-14	30.3100	30.5000	29.4800	29.4900	-5.024%	72	2,886	-95.965%
2025-02-13	30.7000	31.1900	30.7000	31.0500	-2.878%	59	2,886	-96.167%
2025-02-11	31.9000	31.9700	31.7000	31.9700	+1.011%	17	2,877	-96.278%
2025-02-10	32.4400	32.4400	31.4900	31.6500	-4.381%	434	2,881	-96.240%
2025-02-07	33.0600	33.3000	32.8300	33.1000	-1.224%	38	3,287	-96.405%
2025-02-06	34.2000	34.2000	33.3500	33.5100	-5.526%	14	3,302	-96.449%
2025-02-05	35.8500	35.8500	35.1000	35.4700	-6.288%	18	3,300	-96.645%
2025-02-04	38.5000	38.5000	37.2200	37.8500	-2.699%	21	3,286	-96.856%
2025-02-03	40.4000	40.4000	38.6000	38.9000	+1.966%	11	3,279	-96.941%
2025-01-31	36.4500	38.4800	35.4000	38.1500	+4.292%	358	3,278	-96.881%
2025-01-30	38.1100	38.7800	36.5800	36.5800	-0.598%	15	3,342	-96.747%
2025-01-29	34.9800	37.1800	34.5500	36.8000	+9.037%	42	3,353	-96.766%
2025-01-28	38.5500	38.5500	33.7500	33.7500	-12.132%	216	3,342	-96.474%